Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

12.12 UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 4, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2008 6.573 6.583 6.520 6.533 52,618 +0.02(+0.24%)
Mar 28, 2008 6.548 6.589 6.517 6.517 58,072 +0.00(+0.05%)
Mar 27, 2008 6.592 6.623 6.514 6.514 76,360 -0.04(-0.57%)
Mar 26, 2008 6.514 6.608 6.502 6.552 67,697 +0.03(+0.48%)
Mar 25, 2008 6.483 6.620 6.480 6.520 99,223 +0.01(+0.14%)
Mar 24, 2008 6.436 6.533 6.389 6.511 199,884 +0.09(+1.41%)
Mar 21, 2008 6.402 6.421 6.389 6.421 123,524 +0.00(+0.00%)
Mar 20, 2008 6.402 6.421 6.389 6.421 123,524 +0.03(+0.49%)
Mar 19, 2008 6.408 6.533 6.389 6.389 162,743 -0.01(-0.19%)
Mar 18, 2008 6.171 6.555 5.922 6.402 209,137 +0.23(+3.74%)
Mar 17, 2008 6.202 6.234 6.034 6.171 153,099 -0.17(-2.65%)
Mar 14, 2008 6.536 6.536 6.234 6.340 137,641 -0.12(-1.88%)
Mar 13, 2008 6.452 6.520 6.436 6.461 69,494 -0.06(-0.96%)
Mar 12, 2008 6.514 6.555 6.489 6.523 88,953 +0.03(+0.53%)
Mar 11, 2008 6.505 6.552 6.312 6.489 125,198 +0.04(+0.58%)
Mar 10, 2008 6.592 6.626 6.452 6.452 98,498 -0.20(-3.04%)
Mar 07, 2008 6.732 6.748 6.608 6.654 112,936 -0.14(-2.06%)
Mar 06, 2008 6.857 6.950 6.701 6.794 235,141 -0.09(-1.32%)
Mar 05, 2008 6.901 6.913 6.810 6.885 89,514 -0.01(-0.18%)
Mar 04, 2008 6.876 6.913 6.813 6.897 105,236 +0.02(+0.32%)
Mar 03, 2008 6.913 6.935 6.798 6.876 58,393 -0.01(-0.14%)
Feb 29, 2008 6.873 7.013 6.829 6.885 112,615 -0.03(-0.45%)
Feb 28, 2008 6.885 6.960 6.826 6.916 68,756 -0.02(-0.27%)
Feb 27, 2008 6.767 6.954 6.767 6.935 165,233 +0.17(+2.49%)
Feb 26, 2008 6.682 6.904 6.679 6.767 149,929 +0.08(+1.26%)
Feb 25, 2008 6.673 6.826 6.673 6.682 119,032 -0.01(-0.19%)
Feb 22, 2008 6.657 6.767 6.657 6.695 61,441 +0.04(+0.56%)
Feb 21, 2008 6.573 6.667 6.573 6.657 134,753 +0.04(+0.66%)
Feb 20, 2008 6.480 6.633 6.474 6.614 93,685 +0.07(+1.00%)
Feb 19, 2008 6.523 6.561 6.467 6.548 121,919 +0.07(+1.06%)
Feb 18, 2008 6.467 6.527 6.389 6.480 0 +0.00(+0.00%)
Feb 15, 2008 6.467 6.527 6.389 6.480 167,479 -0.12(-1.80%)
Feb 14, 2008 6.873 6.888 6.564 6.598 122,433 -0.24(-3.51%)
Feb 13, 2008 6.735 6.935 6.735 6.838 199,884 +0.08(+1.15%)
Feb 12, 2008 6.813 6.835 6.760 6.760 112,294 -0.05(-0.69%)
Feb 11, 2008 6.779 6.863 6.763 6.807 113,898 +0.04(+0.60%)
Feb 08, 2008 6.679 6.801 6.679 6.767 85,985 +0.04(+0.56%)
Feb 07, 2008 6.801 6.813 6.589 6.729 154,966 -0.10(-1.46%)
Feb 06, 2008 6.907 7.032 6.829 6.829 102,027 -0.10(-1.44%)
Feb 05, 2008 7.060 7.122 6.873 6.929 72,510 -0.13(-1.85%)
Feb 04, 2008 7.013 7.097 6.966 7.060 96,894 +0.05(+0.67%)
Feb 01, 2008 6.810 7.013 6.798 7.013 150,474 +0.16(+2.32%)
Jan 31, 2008 6.841 6.857 6.704 6.854 154,180 -0.00(-0.05%)
Jan 30, 2008 6.617 6.857 6.589 6.857 137,641 +0.22(+3.24%)
Jan 29, 2008 6.686 6.739 6.639 6.642 119,673 -0.05(-0.79%)
Jan 28, 2008 6.698 6.698 6.604 6.695 111,011 +0.14(+2.14%)
Jan 25, 2008 6.361 6.608 6.361 6.555 174,537 +0.24(+3.80%)
Jan 24, 2008 6.125 6.315 6.125 6.315 189,296 +0.21(+3.37%)
Jan 23, 2008 6.076 6.234 5.989 6.109 413,244 -0.05(-0.76%)
Jan 22, 2008 6.548 6.548 6.146 6.156 594,968 -0.47(-7.06%)
Jan 21, 2008 6.891 6.926 6.620 6.623 0 +0.00(+0.00%)
Jan 18, 2008 6.891 6.926 6.620 6.623 403,208 -0.27(-3.89%)
Jan 17, 2008 6.894 6.982 6.888 6.891 125,128 +0.00(+0.00%)
Jan 16, 2008 6.857 6.919 6.857 6.891 156,570 +0.06(+0.87%)
Jan 15, 2008 6.776 6.857 6.686 6.832 162,801 +0.05(+0.78%)
Jan 14, 2008 6.901 6.919 6.760 6.779 131,545 -0.13(-1.94%)
Jan 11, 2008 6.873 6.916 6.826 6.913 126,953 -0.07(-1.07%)
Jan 10, 2008 6.950 7.013 6.894 6.988 109,727 +0.05(+0.76%)
Jan 09, 2008 6.810 6.935 6.782 6.935 186,672 +0.14(+2.06%)
Jan 08, 2008 6.894 6.941 6.785 6.795 94,648 -0.12(-1.67%)
Jan 07, 2008 6.950 6.988 6.851 6.910 174,217 -0.06(-0.81%)
Jan 04, 2008 6.935 6.966 6.841 6.966 150,153 -0.01(-0.09%)
Jan 03, 2008 6.686 6.972 6.661 6.972 144,253 +0.28(+4.24%)
Jan 02, 2008 6.508 6.695 6.502 6.689 108,444 +0.18(+2.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.